Amundi MSCI USA Daily (-1x) Inverse ETF Acc

DSP5
🏛️ Alemania →
4.97
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 6.06 6.08 6.04 6.08 0.0M
2024-12-27 5.99 6.04 5.97 6.04 0.0M
2024-12-23 6.05 6.09 6.05 6.09 0.0M
2024-12-20 6.17 6.21 6.05 6.05 0.0M
2024-12-19 6.12 6.12 6.09 6.11 0.0M
2024-12-18 5.90 5.91 5.89 5.91 0.0M
2024-12-17 5.89 5.90 5.88 5.88 0.0M
2024-12-16 5.89 5.90 5.87 5.87 0.0M
2024-12-13 5.90 5.91 5.87 5.90 0.0M
2024-12-12 5.86 5.87 5.86 5.87 0.0M
2024-12-11 5.91 5.91 5.85 5.87 0.0M
2024-12-10 5.86 5.89 5.86 5.89 0.0M
2024-12-09 5.81 5.84 5.81 5.84 0.0M
2024-12-06 5.80 5.82 5.79 5.80 0.0M
2024-12-05 5.83 5.84 5.81 5.81 0.0M
2024-12-04 5.87 5.88 5.84 5.84 0.0M
2024-12-03 5.88 5.89 5.88 5.89 0.0M
2024-12-02 5.90 5.90 5.89 5.90 0.0M
2024-11-29 5.87 5.89 5.86 5.89 0.0M
2024-11-28 5.90 5.90 5.83 5.83 0.0M
2024-11-27 5.91 5.91 5.88 5.90 0.0M
2024-11-26 5.95 5.95 5.91 5.93 0.0M
2024-11-25 5.95 5.96 5.89 5.93 0.0M
2024-11-22 5.97 6.04 5.97 6.02 0.0M
2024-11-21 5.99 6.00 5.97 5.99 0.0M
2024-11-20 5.95 6.05 5.95 6.05 0.0M
2024-11-19 5.97 6.03 5.97 5.98 0.0M
2024-11-18 6.01 6.03 5.98 5.98 0.0M
2024-11-15 5.97 6.02 5.95 6.02 0.0M
2024-11-14 5.90 5.92 5.90 5.90 0.0M
2024-11-13 5.89 5.89 5.85 5.88 0.0M
2024-11-12 5.85 5.87 5.85 5.87 0.0M
2024-11-11 5.80 5.83 5.80 5.83 0.0M
2024-11-08 5.79 5.81 5.79 5.80 0.0M
2024-11-07 5.83 5.83 5.80 5.80 0.0M
2024-11-06 5.91 5.91 5.85 5.89 0.1M
2024-11-05 5.99 5.99 5.93 5.93 0.0M
2024-11-04 5.98 5.99 5.96 5.99 0.0M
2024-11-01 6.00 6.00 5.97 5.98 0.0M
2024-10-31 5.95 6.00 5.94 6.00 0.0M
2024-10-30 5.89 5.91 5.88 5.88 0.0M
2024-10-29 5.92 5.94 5.92 5.93 0.0M
2024-10-28 5.92 5.92 5.91 5.91 0.0M
2024-10-25 5.93 5.93 5.88 5.90 0.0M
2024-10-24 5.95 5.95 5.92 5.95 0.0M
2024-10-23 5.91 5.96 5.91 5.96 0.0M
2024-10-22 5.89 5.91 5.89 5.90 0.0M
2024-10-21 5.86 5.90 5.85 5.90 0.0M
2024-10-18 5.87 5.87 5.85 5.85 0.0M
2024-10-17 5.85 5.87 5.83 5.86 0.0M
2024-10-16 5.88 5.88 5.86 5.87 0.0M
2024-10-15 5.83 5.87 5.82 5.84 0.0M
2024-10-14 5.86 5.86 5.83 5.83 0.0M
2024-10-11 5.88 5.88 5.84 5.84 0.0M
2024-10-10 5.87 5.89 5.87 5.89 0.0M
2024-10-09 5.91 5.91 5.87 5.87 0.0M
2024-10-08 5.94 5.94 5.91 5.91 0.0M
2024-10-07 5.90 5.92 5.90 5.91 0.0M
2024-10-04 5.91 5.94 5.89 5.94 0.0M
2024-10-03 5.90 5.91 5.90 5.91 0.0M
2024-10-02 5.89 5.90 5.88 5.88 0.0M
2024-10-01 5.80 5.89 5.80 5.89 0.0M
2024-09-30 5.80 5.81 5.78 5.80 0.0M
2024-09-27 5.80 5.80 5.75 5.78 0.0M
2024-09-26 5.77 5.79 5.76 5.78 0.0M
2024-09-25 5.79 5.80 5.77 5.80 0.0M
2024-09-24 5.82 5.83 5.80 5.81 0.0M
2024-09-23 5.82 5.85 5.82 5.82 0.0M
2024-09-20 5.81 5.84 5.80 5.84 0.0M
2024-09-19 5.83 5.83 5.80 5.81 0.0M
2024-09-18 5.90 5.92 5.89 5.92 0.0M
2024-09-17 5.90 5.90 5.86 5.88 0.0M
2024-09-16 5.93 5.93 5.91 5.92 0.0M
2024-09-13 5.96 5.96 5.93 5.93 0.0M
2024-09-12 6.04 6.04 6.03 6.03 0.0M
2024-09-11 6.11 6.19 6.10 6.18 0.0M
2024-09-10 6.13 6.13 6.12 6.12 0.0M
2024-09-09 6.15 6.15 6.14 6.15 0.0M
2024-09-06 6.06 6.14 6.06 6.14 0.0M
2024-09-05 6.05 6.08 6.03 6.08 0.0M
2024-09-04 6.08 6.08 6.04 6.04 0.0M
2024-09-03 5.92 6.00 5.92 6.00 0.0M
2024-09-02 5.91 5.92 5.91 5.91 0.0M
2024-08-30 5.94 5.96 5.91 5.96 0.0M
2024-08-29 5.94 5.94 5.90 5.91 0.0M
2024-08-28 5.88 5.94 5.88 5.93 0.0M
2024-08-27 5.88 5.92 5.86 5.87 0.0M
2024-08-26 5.85 5.88 5.83 5.88 0.0M
2024-08-23 5.92 5.93 5.85 5.85 0.0M
2024-08-22 5.88 5.93 5.86 5.92 0.0M
2024-08-21 5.91 5.92 5.89 5.89 0.0M
2024-08-20 5.92 5.93 5.91 5.93 0.0M
2024-08-19 6.01 6.01 5.97 5.97 0.0M
2024-08-16 6.02 6.07 6.02 6.04 0.0M
2024-08-15 6.12 6.12 6.06 6.06 0.0M
2024-08-14 6.16 6.16 6.12 6.13 0.0M
2024-08-13 6.27 6.29 6.22 6.22 0.0M
2024-08-12 6.30 6.30 6.27 6.30 0.0M
2024-08-09 6.33 6.33 6.31 6.32 0.0M
2024-08-08 6.46 6.49 6.37 6.37 0.0M
2024-08-07 6.39 6.40 6.33 6.33 0.0M
2024-08-06 6.44 6.44 6.39 6.41 0.0M
2024-08-05 6.48 6.55 6.41 6.43 0.0M
2024-08-02 6.32 6.35 6.29 6.34 0.0M
2024-08-01 6.13 6.23 6.13 6.23 0.0M
2024-07-31 6.20 6.20 6.13 6.13 0.0M
2024-07-30 6.21 6.26 6.20 6.25 0.0M
2024-07-29 6.16 6.23 6.16 6.23 0.0M
2024-07-26 6.23 6.23 6.20 6.20 0.0M
2024-07-25 6.23 6.27 6.21 6.21 0.0M
2024-07-24 6.13 6.18 6.12 6.18 0.0M
2024-07-23 6.07 6.07 6.06 6.06 0.0M
2024-07-22 6.11 6.12 6.09 6.09 0.0M
2024-07-19 6.08 6.11 6.07 6.11 0.0M
2024-07-18 5.98 6.05 5.98 6.05 0.0M
2024-07-17 5.96 5.98 5.93 5.98 0.0M
2024-07-16 5.97 5.98 5.96 5.96 0.0M
2024-07-15 5.97 5.97 5.93 5.93 0.0M
2024-07-12 6.03 6.04 5.96 5.96 0.0M
2024-07-11 6.00 6.02 5.99 6.02 0.0M
2024-07-10 6.06 6.10 6.03 6.04 0.0M
2024-07-09 6.06 6.07 6.06 6.07 0.0M
2024-07-08 6.08 6.08 6.06 6.06 0.0M
2024-07-05 6.10 6.11 6.08 6.08 0.0M
2024-07-04 6.12 6.12 6.09 6.11 0.0M
2024-07-03 6.17 6.17 6.13 6.13 0.0M
2024-07-02 6.24 6.26 6.21 6.21 0.0M
2024-07-01 6.18 6.24 6.18 6.24 0.0M
2024-06-28 6.20 6.21 6.19 6.19 0.0M
2024-06-27 6.24 6.24 6.19 6.23 0.0M
2024-06-26 6.23 6.25 6.23 6.25 0.0M
2024-06-25 6.24 6.24 6.23 6.23 0.0M
2024-06-24 6.23 6.23 6.20 6.20 0.0M
2024-06-21 6.21 6.26 6.21 6.25 0.0M
2024-06-20 6.17 6.19 6.17 6.19 0.0M
2024-06-19 6.18 6.18 6.15 6.15 0.0M
2024-06-18 6.19 6.21 6.19 6.19 0.0M
2024-06-17 6.26 6.26 6.24 6.24 0.0M
2024-06-14 6.24 6.31 6.24 6.27 0.0M
2024-06-13 6.19 6.24 6.19 6.24 0.0M
2024-06-12 6.29 6.30 6.14 6.14 0.0M
2024-06-11 6.30 6.37 6.30 6.33 0.0M
2024-06-10 6.32 6.36 6.31 6.32 0.0M
2024-06-07 6.22 6.31 6.22 6.27 0.0M
2024-06-06 6.23 6.25 6.21 6.24 0.0M
2024-06-05 6.29 6.29 6.27 6.27 0.0M